Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fernhill Corp (OP: FERN )

0.0015 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 0.0012 0.0012 0.0009 0.0010 11,007,900 -0.00(-16.67%)
Feb 27, 2018 0.0010 0.0012 0.0010 0.0012 3,769,778 +0.00(+9.09%)
Feb 26, 2018 0.0011 0.0011 0.0010 0.0011 5,605,000 +0.00(+0.00%)
Feb 23, 2018 0.0012 0.0013 0.0011 0.0011 3,673,700 +0.00(+0.00%)
Feb 22, 2018 0.0012 0.0012 0.0011 0.0011 892,000 +0.00(+0.00%)
Feb 21, 2018 0.0012 0.0013 0.0011 0.0011 34,844,292 +0.00(+0.00%)
Feb 20, 2018 0.0011 0.0012 0.0010 0.0011 8,515,854 -0.00(-8.33%)
Feb 16, 2018 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Feb 15, 2018 0.0012 0.0012 0.0010 0.0011 8,365,400 -0.00(-8.33%)
Feb 14, 2018 0.0013 0.0013 0.0011 0.0012 4,990,384 +0.00(+9.09%)
Feb 13, 2018 0.0011 0.0013 0.0011 0.0011 3,128,162 +0.00(+0.00%)
Feb 12, 2018 0.0013 0.0013 0.0011 0.0011 159,000 -0.00(-8.33%)
Feb 09, 2018 0.0011 0.0012 0.0011 0.0012 1,100,000 +0.00(+9.09%)
Feb 08, 2018 0.0010 0.0011 0.0010 0.0011 2,216,500 +0.00(+0.00%)
Feb 07, 2018 0.0012 0.0012 0.0010 0.0011 6,336,215 -0.00(-8.33%)
Feb 06, 2018 0.0013 0.0013 0.0011 0.0012 13,615,988 -0.00(-7.69%)
Feb 05, 2018 0.0014 0.0012 0.0013 4,257,000 +0.00(+0.00%)
Feb 02, 2018 0.0013 0.0016 0.0013 0.0013 4,651,796 +0.00(+0.00%)
Feb 01, 2018 0.0017 0.0017 0.0013 0.0013 3,607,945 -0.00(-13.33%)
Jan 31, 2018 0.0014 0.0015 0.0014 0.0015 153,400 +0.00(+7.14%)
Jan 30, 2018 0.0015 0.0017 0.0017 0.0014 4,601,569 -0.00(-17.65%)
Jan 29, 2018 0.0017 0.0017 0.0015 0.0017 838,689 +0.00(+6.25%)
Jan 26, 2018 0.0016 0.0017 0.0015 0.0016 3,972,893 +0.00(+14.29%)
Jan 25, 2018 0.0015 0.0016 0.0014 0.0014 615,025 -0.00(-12.50%)
Jan 24, 2018 0.0014 0.0016 0.0014 0.0016 4,586,032 +0.00(+14.29%)
Jan 23, 2018 0.0015 0.0017 0.0013 0.0014 13,236,634 -0.00(-6.67%)
Jan 22, 2018 0.0018 0.0018 0.0015 0.0015 9,590,000 -0.00(-16.67%)
Jan 19, 2018 0.0019 0.0023 0.0016 0.0018 54,940,768 +0.00(+0.00%)
Jan 18, 2018 0.0017 0.0018 0.0013 0.0018 20,392,372 +0.00(+12.50%)
Jan 17, 2018 0.0019 0.0020 0.0016 0.0016 6,148,488 -0.00(-15.79%)
Jan 16, 2018 0.0018 0.0019 0.0016 0.0019 4,090,705 +0.00(+5.56%)
Jan 12, 2018 0.0018 0.0018 0.0018 0 +0.00(+5.88%)
Jan 11, 2018 0.0017 0.0019 0.0017 0.0017 2,364,590 -0.00(-15.00%)
Jan 10, 2018 0.0018 0.0020 0.0017 0.0020 2,670,174 +0.00(+0.00%)
Jan 09, 2018 0.0020 0.0020 0.0018 0.0020 6,191,358 +0.00(+0.00%)
Jan 08, 2018 0.0023 0.0023 0.0020 0.0020 8,061,303 -0.00(-9.09%)
Jan 05, 2018 0.0021 0.0023 0.0020 0.0022 3,124,557 +0.00(+4.76%)
Jan 04, 2018 0.0022 0.0022 0.0021 0.0021 10,693,150 +0.00(+0.00%)
Jan 03, 2018 0.0021 0.0022 0.0021 0.0021 4,829,170 +0.00(+0.00%)
Jan 02, 2018 0.0020 0.0024 0.0020 0.0021 7,727,942 +0.00(+5.00%)
Dec 29, 2017 0.0020 0.0020 0.0020 0 -0.00(-16.67%)
Dec 28, 2017 0.0023 0.0024 0.0023 0.0024 1,500,000 +0.00(+20.00%)
Dec 27, 2017 0.0022 0.0024 0.0018 0.0020 20,112,600 -0.00(-4.76%)
Dec 26, 2017 0.0022 0.0023 0.0018 0.0021 11,992,000 +0.00(+5.00%)
Dec 22, 2017 0.0023 0.0025 0.0020 0.0020 24,938,826 -0.00(-16.67%)
Dec 21, 2017 0.0027 0.0029 0.0021 0.0024 24,125,508 -0.00(-7.69%)
Dec 20, 2017 0.0028 0.0032 0.0023 0.0026 33,006,756 -0.00(-7.14%)
Dec 19, 2017 0.0023 0.0028 0.0018 0.0028 59,100,576 +0.00(+33.33%)
Dec 18, 2017 0.0027 0.0030 0.0020 0.0021 78,025,168 -0.00(-25.00%)
Dec 15, 2017 0.0023 0.0041 0.0023 0.0028 284,605,152 +0.00(+55.56%)
Dec 14, 2017 0.0018 0.0019 0.0014 0.0018 30,249,752 -0.00(-10.00%)
Dec 13, 2017 0.0019 0.0023 0.0018 0.0020 16,581,520 +0.00(+5.26%)
Dec 12, 2017 0.0018 0.0021 0.0018 0.0019 19,383,496 -0.00(-5.00%)
Dec 11, 2017 0.0024 0.0025 0.0018 0.0020 35,712,276 -0.00(-16.67%)
Dec 08, 2017 0.0019 0.0025 0.0017 0.0024 37,664,248 +0.00(+26.32%)
Dec 07, 2017 0.0016 0.0019 0.0013 0.0019 45,821,136 +0.00(+26.67%)
Dec 06, 2017 0.0021 0.0021 0.0015 0.0015 35,268,448 -0.00(-28.57%)
Dec 05, 2017 0.0020 0.0021 0.0015 0.0021 34,864,340 +0.00(+6.06%)
Dec 04, 2017 0.0022 0.0022 0.0015 0.0020 26,872,110 +0.00(+10.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.